28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240112 | 183100 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 6689 |
| 3 | 20240112 | 183000 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 4 | 20240112 | 182900 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 5 | 20240112 | 182800 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 6 | 20240112 | 182700 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 7 | 20240112 | 182600 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 8 | 20240112 | 182500 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 9 | 20240112 | 182400 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 10 | 20240112 | 182300 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 11 | 20240112 | 182200 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 12 | 20240112 | 182100 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 13 | 20240112 | 182000 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 14 | 20240112 | 181900 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 15 | 20240112 | 181800 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 16 | 20240112 | 181700 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 17 | 20240112 | 181600 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 18 | 20240112 | 181500 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 19 | 20240112 | 181400 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 20 | 20240112 | 181300 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 21 | 20240112 | 181200 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 22 | 20240112 | 181100 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 23 | 20240112 | 181000 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 24 | 20240112 | 180900 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 25 | 20240112 | 180800 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 26 | 20240112 | 180700 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 27 | 20240112 | 180600 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 28 | 20240112 | 180500 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 29 | 20240112 | 180400 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 30 | 20240112 | 180300 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 31 | 20240112 | 180200 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 32 | 20240112 | 180100 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 6689 |
| 33 | 20240112 | 180000 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 34 | 20240112 | 175900 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 35 | 20240112 | 175800 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 36 | 20240112 | 175700 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 37 | 20240112 | 175600 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 38 | 20240112 | 175500 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 39 | 20240112 | 175400 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 40 | 20240112 | 175300 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 41 | 20240112 | 175200 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 42 | 20240112 | 175100 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 43 | 20240112 | 175000 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 44 | 20240112 | 174900 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 45 | 20240112 | 174800 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 46 | 20240112 | 174700 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 47 | 20240112 | 174600 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 48 | 20240112 | 174500 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 49 | 20240112 | 174400 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 50 | 20240112 | 174300 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 51 | 20240112 | 174200 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 52 | 20240112 | 174100 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 53 | 20240112 | 174000 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 54 | 20240112 | 173900 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 55 | 20240112 | 173800 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 56 | 20240112 | 173700 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 57 | 20240112 | 173600 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 58 | 20240112 | 173500 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 59 | 20240112 | 173400 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 60 | 20240112 | 173300 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 61 | 20240112 | 173200 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 62 | 20240112 | 173100 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 6689 |
| 63 | 20240112 | 173000 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 64 | 20240112 | 172900 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 65 | 20240112 | 172800 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 66 | 20240112 | 172700 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 67 | 20240112 | 172600 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 68 | 20240112 | 172500 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 69 | 20240112 | 172400 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 70 | 20240112 | 172300 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 71 | 20240112 | 172200 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 72 | 20240112 | 172100 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 73 | 20240112 | 172000 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 74 | 20240112 | 171900 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 75 | 20240112 | 171800 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 76 | 20240112 | 171700 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 77 | 20240112 | 171600 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 78 | 20240112 | 171500 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 79 | 20240112 | 171400 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 80 | 20240112 | 171300 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 81 | 20240112 | 171200 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 82 | 20240112 | 171100 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 83 | 20240112 | 171000 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 84 | 20240112 | 170900 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 85 | 20240112 | 170800 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 86 | 20240112 | 170700 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 87 | 20240112 | 170600 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 88 | 20240112 | 170500 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 89 | 20240112 | 170400 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 90 | 20240112 | 170300 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 91 | 20240112 | 170200 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 92 | 20240112 | 170100 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 6689 |
| 93 | 20240112 | 170000 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 94 | 20240112 | 165900 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 95 | 20240112 | 165800 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 96 | 20240112 | 165700 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 97 | 20240112 | 165600 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 98 | 20240112 | 165500 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 99 | 20240112 | 165400 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 100 | 20240112 | 165300 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 101 | 20240112 | 165200 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 102 | 20240112 | 165100 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 103 | 20240112 | 165000 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 104 | 20240112 | 164900 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 105 | 20240112 | 164800 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 106 | 20240112 | 164700 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 107 | 20240112 | 164600 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 108 | 20240112 | 164500 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 109 | 20240112 | 164400 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 110 | 20240112 | 164300 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 111 | 20240112 | 164200 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 112 | 20240112 | 164100 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 113 | 20240112 | 164000 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 114 | 20240112 | 163900 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 115 | 20240112 | 163800 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 116 | 20240112 | 163700 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 117 | 20240112 | 163600 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 118 | 20240112 | 163500 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 119 | 20240112 | 163400 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 120 | 20240112 | 163300 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 121 | 20240112 | 163200 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 122 | 20240112 | 163100 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 6689 |
| 123 | 20240112 | 163000 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 124 | 20240112 | 162900 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 125 | 20240112 | 162800 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 126 | 20240112 | 162700 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 127 | 20240112 | 162600 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 128 | 20240112 | 162500 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 129 | 20240112 | 162400 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 130 | 20240112 | 162300 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 131 | 20240112 | 162200 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 132 | 20240112 | 162100 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 133 | 20240112 | 162000 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 134 | 20240112 | 161900 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 135 | 20240112 | 161800 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 136 | 20240112 | 161700 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 137 | 20240112 | 161600 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 138 | 20240112 | 161500 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 139 | 20240112 | 161400 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 140 | 20240112 | 161300 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 141 | 20240112 | 161200 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 142 | 20240112 | 161100 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 143 | 20240112 | 161000 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 144 | 20240112 | 160900 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 145 | 20240112 | 160800 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 146 | 20240112 | 160700 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 147 | 20240112 | 160600 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 148 | 20240112 | 160500 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 149 | 20240112 | 160400 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 150 | 20240112 | 160300 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 151 | 20240112 | 160200 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 152 | 20240112 | 160100 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 6689 |
| 153 | 20240112 | 160000 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 154 | 20240112 | 155900 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 155 | 20240112 | 155800 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 156 | 20240112 | 155700 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 157 | 20240112 | 155600 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 158 | 20240112 | 155500 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 159 | 20240112 | 155400 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 160 | 20240112 | 155300 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 161 | 20240112 | 155200 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 162 | 20240112 | 155100 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 163 | 20240112 | 155000 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 164 | 20240112 | 154900 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 165 | 20240112 | 154800 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 166 | 20240112 | 154700 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 167 | 20240112 | 154600 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 168 | 20240112 | 154500 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 169 | 20240112 | 154400 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 170 | 20240112 | 154300 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 171 | 20240112 | 154200 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 172 | 20240112 | 154100 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 173 | 20240112 | 154000 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 174 | 20240112 | 153900 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 175 | 20240112 | 153800 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 176 | 20240112 | 153700 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 177 | 20240112 | 153600 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 178 | 20240112 | 153500 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 179 | 20240112 | 153400 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 180 | 20240112 | 153300 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 181 | 20240112 | 153200 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 182 | 20240112 | 153100 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 6689 |
| 183 | 20240112 | 153000 | 1283739980 | 5480 | 5480 | 5480 | 5480 | 6689 |
| 184 | 20240112 | 152900 | 1247084260 | 5490 | 5490 | 5490 | 5490 | 0 |
| 185 | 20240112 | 152800 | 1247084260 | 5490 | 5490 | 5490 | 5490 | 0 |
| 186 | 20240112 | 152700 | 1247084260 | 5490 | 5490 | 5490 | 5490 | 0 |
| 187 | 20240112 | 152600 | 1247084260 | 5490 | 5490 | 5490 | 5490 | 0 |
| 188 | 20240112 | 152500 | 1247084260 | 5490 | 5490 | 5490 | 5490 | 0 |
| 189 | 20240112 | 152400 | 1247084260 | 5490 | 5490 | 5490 | 5490 | 0 |
| 190 | 20240112 | 152300 | 1247084260 | 5490 | 5490 | 5490 | 5490 | 0 |
| 191 | 20240112 | 152200 | 1247084260 | 5490 | 5490 | 5490 | 5490 | 0 |
| 192 | 20240112 | 152100 | 1247084260 | 5490 | 5490 | 5490 | 5490 | 0 |
| 193 | 20240112 | 152000 | 1247084260 | 5490 | 5490 | 5490 | 5490 | 0 |
| 194 | 20240112 | 151900 | 1247084260 | 5490 | 5490 | 5500 | 5490 | 258 |
| 195 | 20240112 | 151800 | 1245667570 | 5490 | 5480 | 5490 | 5480 | 11 |
| 196 | 20240112 | 151700 | 1245607190 | 5490 | 5480 | 5490 | 5480 | 35 |
| 197 | 20240112 | 151600 | 1245415180 | 5480 | 5480 | 5480 | 5480 | 21 |
| 198 | 20240112 | 151500 | 1245300100 | 5480 | 5480 | 5490 | 5480 | 885 |
| 199 | 20240112 | 151400 | 1240448270 | 5490 | 5490 | 5490 | 5480 | 109 |
| 200 | 20240112 | 151300 | 1239849870 | 5490 | 5480 | 5490 | 5480 | 552 |
| 201 | 20240112 | 151200 | 1236824770 | 5480 | 5480 | 5480 | 5480 | 86 |
| 202 | 20240112 | 151100 | 1236353490 | 5480 | 5480 | 5480 | 5480 | 504 |
| 203 | 20240112 | 151000 | 1233591570 | 5480 | 5480 | 5490 | 5480 | 735 |
| 204 | 20240112 | 150900 | 1229563760 | 5480 | 5480 | 5480 | 5480 | 481 |
| 205 | 20240112 | 150800 | 1226927880 | 5480 | 5490 | 5490 | 5480 | 368 |
| 206 | 20240112 | 150700 | 1224907600 | 5480 | 5480 | 5480 | 5480 | 2 |
| 207 | 20240112 | 150600 | 1224896640 | 5490 | 5480 | 5490 | 5480 | 433 |
| 208 | 20240112 | 150500 | 1222523700 | 5480 | 5480 | 5480 | 5480 | 2 |
| 209 | 20240112 | 150400 | 1222512740 | 5480 | 5490 | 5490 | 5480 | 254 |
| 210 | 20240112 | 150300 | 1221118320 | 5480 | 5490 | 5490 | 5480 | 23 |
| 211 | 20240112 | 150200 | 1220992070 | 5490 | 5500 | 5500 | 5480 | 276 |
| 212 | 20240112 | 150100 | 1219475010 | 5480 | 5480 | 5490 | 5470 | 557 |
| 213 | 20240112 | 150000 | 1216422650 | 5480 | 5480 | 5480 | 5480 | 549 |
| 214 | 20240112 | 145900 | 1213414130 | 5480 | 5480 | 5480 | 5480 | 2 |
| 215 | 20240112 | 145800 | 1213403170 | 5480 | 5480 | 5490 | 5480 | 70 |
| 216 | 20240112 | 145700 | 1213019100 | 5470 | 5480 | 5480 | 5470 | 11 |
| 217 | 20240112 | 145600 | 1212958860 | 5480 | 5470 | 5480 | 5470 | 4 |
| 218 | 20240112 | 145500 | 1212936950 | 5470 | 5470 | 5490 | 5470 | 15 |
| 219 | 20240112 | 145400 | 1212854780 | 5470 | 5470 | 5490 | 5470 | 324 |
| 220 | 20240112 | 145300 | 1211082460 | 5490 | 5470 | 5490 | 5470 | 117 |
| 221 | 20240112 | 145200 | 1210442230 | 5470 | 5470 | 5500 | 5470 | 3 |
| 222 | 20240112 | 145100 | 1210425790 | 5500 | 5480 | 5500 | 5470 | 328 |
| 223 | 20240112 | 145000 | 1208630920 | 5500 | 5500 | 5500 | 5470 | 964 |
| 224 | 20240112 | 144900 | 1203350150 | 5480 | 5480 | 5480 | 5480 | 4 |
| 225 | 20240112 | 144800 | 1203328230 | 5490 | 5490 | 5490 | 5490 | 15 |
| 226 | 20240112 | 144700 | 1203245880 | 5490 | 5480 | 5500 | 5480 | 13 |
| 227 | 20240112 | 144600 | 1203174430 | 5500 | 5480 | 5500 | 5480 | 113 |
| 228 | 20240112 | 144500 | 1202554990 | 5480 | 5480 | 5500 | 5480 | 509 |
| 229 | 20240112 | 144400 | 1199755570 | 5480 | 5480 | 5480 | 5480 | 456 |
| 230 | 20240112 | 144300 | 1197256690 | 5500 | 5480 | 5500 | 5480 | 9 |
| 231 | 20240112 | 144200 | 1197207330 | 5480 | 5480 | 5500 | 5480 | 5 |
| 232 | 20240112 | 144100 | 1197179910 | 5500 | 5480 | 5500 | 5480 | 5 |
| 233 | 20240112 | 144000 | 1197152430 | 5470 | 5480 | 5480 | 5470 | 287 |
| 234 | 20240112 | 143900 | 1195582520 | 5480 | 5470 | 5480 | 5470 | 2 |
| 235 | 20240112 | 143800 | 1195571570 | 5470 | 5470 | 5470 | 5470 | 3 |
| 236 | 20240112 | 143700 | 1195555160 | 5470 | 5480 | 5480 | 5470 | 160 |
| 237 | 20240112 | 143600 | 1194678380 | 5480 | 5480 | 5480 | 5480 | 83 |
| 238 | 20240112 | 143500 | 1194223540 | 5480 | 5480 | 5480 | 5480 | 3957 |
| 239 | 20240112 | 143400 | 1172539180 | 5480 | 5490 | 5490 | 5480 | 2003 |
| 240 | 20240112 | 143300 | 1161552060 | 5490 | 5490 | 5490 | 5490 | 664 |
| 241 | 20240112 | 143200 | 1157906700 | 5490 | 5490 | 5490 | 5490 | 27 |
| 242 | 20240112 | 143100 | 1157758470 | 5490 | 5490 | 5500 | 5490 | 5 |
| 243 | 20240112 | 143000 | 1157731000 | 5490 | 5500 | 5500 | 5490 | 1273 |
| 244 | 20240112 | 142900 | 1150741930 | 5490 | 5490 | 5500 | 5490 | 24 |
| 245 | 20240112 | 142800 | 1150609970 | 5490 | 5490 | 5500 | 5490 | 36 |
| 246 | 20240112 | 142700 | 1150412310 | 5490 | 5500 | 5500 | 5490 | 205 |
| 247 | 20240112 | 142600 | 1149284820 | 5490 | 5490 | 5490 | 5490 | 123 |
| 248 | 20240112 | 142500 | 1148609550 | 5500 | 5500 | 5500 | 5490 | 271 |
| 249 | 20240112 | 142400 | 1147119880 | 5500 | 5500 | 5500 | 5500 | 5 |
| 250 | 20240112 | 142300 | 1147092380 | 5500 | 5490 | 5500 | 5490 | 3 |
| 251 | 20240112 | 142200 | 1147075890 | 5510 | 5500 | 5510 | 5490 | 584 |
| 252 | 20240112 | 142100 | 1143863890 | 5490 | 5500 | 5500 | 5490 | 29 |
| 253 | 20240112 | 142000 | 1143704430 | 5500 | 5490 | 5500 | 5490 | 358 |
| 254 | 20240112 | 141900 | 1141735470 | 5500 | 5490 | 5500 | 5490 | 58 |
| 255 | 20240112 | 141800 | 1141416550 | 5490 | 5490 | 5490 | 5490 | 3 |
| 256 | 20240112 | 141700 | 1141400080 | 5490 | 5490 | 5490 | 5490 | 3 |
| 257 | 20240112 | 141600 | 1141383610 | 5490 | 5490 | 5490 | 5490 | 102 |
| 258 | 20240112 | 141500 | 1140823630 | 5490 | 5490 | 5490 | 5490 | 5 |
| 259 | 20240112 | 141400 | 1140796180 | 5490 | 5490 | 5490 | 5490 | 1 |
| 260 | 20240112 | 141300 | 1140790690 | 5490 | 5490 | 5500 | 5490 | 10 |
| 261 | 20240112 | 141200 | 1140735740 | 5490 | 5490 | 5490 | 5490 | 21 |
| 262 | 20240112 | 141100 | 1140620450 | 5490 | 5490 | 5490 | 5490 | 3 |
| 263 | 20240112 | 141000 | 1140603980 | 5490 | 5490 | 5500 | 5490 | 172 |
| 264 | 20240112 | 140900 | 1139658370 | 5490 | 5490 | 5490 | 5490 | 3 |
| 265 | 20240112 | 140800 | 1139641900 | 5490 | 5490 | 5490 | 5490 | 4 |
| 266 | 20240112 | 140700 | 1139619940 | 5490 | 5490 | 5490 | 5490 | 1373 |
| 267 | 20240112 | 140600 | 1132082170 | 5490 | 5490 | 5490 | 5490 | 3 |
| 268 | 20240112 | 140500 | 1132065700 | 5490 | 5500 | 5500 | 5490 | 6 |
| 269 | 20240112 | 140400 | 1132032710 | 5490 | 5500 | 5500 | 5490 | 40 |
| 270 | 20240112 | 140300 | 1131812940 | 5500 | 5500 | 5500 | 5500 | 83 |
| 271 | 20240112 | 140200 | 1131356440 | 5490 | 5490 | 5500 | 5490 | 15 |
| 272 | 20240112 | 140100 | 1131273990 | 5490 | 5500 | 5500 | 5490 | 288 |
| 273 | 20240112 | 140000 | 1129691210 | 5500 | 5490 | 5500 | 5490 | 6 |
| 274 | 20240112 | 135900 | 1129658230 | 5490 | 5490 | 5490 | 5490 | 2 |
| 275 | 20240112 | 135800 | 1129647250 | 5500 | 5490 | 5500 | 5490 | 298 |
| 276 | 20240112 | 135700 | 1128008740 | 5490 | 5490 | 5490 | 5490 | 109 |
| 277 | 20240112 | 135600 | 1127410330 | 5490 | 5490 | 5490 | 5490 | 400 |
| 278 | 20240112 | 135500 | 1125214330 | 5490 | 5500 | 5500 | 5490 | 5 |
| 279 | 20240112 | 135400 | 1125186870 | 5500 | 5500 | 5500 | 5490 | 404 |
| 280 | 20240112 | 135300 | 1122964880 | 5500 | 5490 | 5500 | 5490 | 4 |
| 281 | 20240112 | 135200 | 1122942890 | 5490 | 5490 | 5490 | 5490 | 271 |
| 282 | 20240112 | 135100 | 1121455100 | 5490 | 5490 | 5490 | 5490 | 5 |
| 283 | 20240112 | 135000 | 1121427650 | 5490 | 5490 | 5490 | 5490 | 1 |
| 284 | 20240112 | 134900 | 1121422160 | 5490 | 5490 | 5520 | 5480 | 1538 |
| 285 | 20240112 | 134800 | 1112953520 | 5480 | 5470 | 5480 | 5470 | 1228 |
| 286 | 20240112 | 134700 | 1106224090 | 5470 | 5490 | 5490 | 5470 | 3947 |
| 287 | 20240112 | 134600 | 1084592940 | 5490 | 5490 | 5490 | 5480 | 2002 |
| 288 | 20240112 | 134500 | 1073601970 | 5510 | 5490 | 5510 | 5490 | 13 |
| 289 | 20240112 | 134400 | 1073530420 | 5490 | 5490 | 5490 | 5490 | 16 |
| 290 | 20240112 | 134300 | 1073442580 | 5490 | 5490 | 5490 | 5490 | 122 |
| 291 | 20240112 | 134200 | 1072772800 | 5490 | 5520 | 5530 | 5490 | 72 |
| 292 | 20240112 | 134100 | 1072375430 | 5520 | 5490 | 5520 | 5490 | 517 |
| 293 | 20240112 | 134000 | 1069530440 | 5490 | 5490 | 5490 | 5490 | 4 |
| 294 | 20240112 | 133900 | 1069508480 | 5480 | 5490 | 5490 | 5480 | 547 |
| 295 | 20240112 | 133800 | 1066505610 | 5510 | 5510 | 5510 | 5490 | 10 |
| 296 | 20240112 | 133700 | 1066450590 | 5490 | 5490 | 5490 | 5490 | 3 |
| 297 | 20240112 | 133600 | 1066434120 | 5490 | 5480 | 5510 | 5480 | 790 |
| 298 | 20240112 | 133500 | 1062097630 | 5510 | 5480 | 5510 | 5480 | 406 |
| 299 | 20240112 | 133400 | 1059872700 | 5480 | 5490 | 5500 | 5480 | 3539 |
| 300 | 20240112 | 133300 | 1040448310 | 5490 | 5500 | 5500 | 5490 | 2018 |
| 301 | 20240112 | 133200 | 1029349490 | 5530 | 5520 | 5530 | 5500 | 5997 |
| 302 | 20240112 | 133100 | 996343770 | 5520 | 5520 | 5520 | 5520 | 625 |
| 303 | 20240112 | 133000 | 992893770 | 5540 | 5520 | 5540 | 5520 | 8 |
| 304 | 20240112 | 132900 | 992849550 | 5530 | 5530 | 5530 | 5530 | 513 |
| 305 | 20240112 | 132800 | 990012660 | 5530 | 5530 | 5530 | 5530 | 0 |
| 306 | 20240112 | 132700 | 990012660 | 5530 | 5530 | 5530 | 5520 | 122 |
| 307 | 20240112 | 132600 | 989338010 | 5520 | 5520 | 5520 | 5520 | 293 |
| 308 | 20240112 | 132500 | 987720650 | 5540 | 5530 | 5540 | 5530 | 4 |
| 309 | 20240112 | 132400 | 987698510 | 5530 | 5540 | 5540 | 5530 | 2 |
| 310 | 20240112 | 132300 | 987687440 | 5540 | 5540 | 5540 | 5540 | 2 |
| 311 | 20240112 | 132200 | 987676360 | 5530 | 5540 | 5540 | 5530 | 146 |
| 312 | 20240112 | 132100 | 986868120 | 5540 | 5520 | 5540 | 5510 | 1976 |
| 313 | 20240112 | 132000 | 975971190 | 5530 | 5530 | 5530 | 5530 | 637 |
| 314 | 20240112 | 131900 | 972448580 | 5530 | 5530 | 5530 | 5530 | 14 |
| 315 | 20240112 | 131800 | 972371160 | 5530 | 5530 | 5530 | 5530 | 1173 |
| 316 | 20240112 | 131700 | 965884470 | 5520 | 5520 | 5520 | 5520 | 1092 |
| 317 | 20240112 | 131600 | 959856630 | 5540 | 5540 | 5540 | 5540 | 3 |
| 318 | 20240112 | 131500 | 959840010 | 5550 | 5550 | 5550 | 5550 | 0 |
| 319 | 20240112 | 131400 | 959840010 | 5550 | 5520 | 5550 | 5510 | 2402 |
| 320 | 20240112 | 131300 | 946562050 | 5520 | 5520 | 5520 | 5520 | 124 |
| 321 | 20240112 | 131200 | 945877570 | 5530 | 5520 | 5530 | 5520 | 7111 |
| 322 | 20240112 | 131100 | 906623740 | 5520 | 5520 | 5520 | 5520 | 489 |
| 323 | 20240112 | 131000 | 903924460 | 5520 | 5530 | 5530 | 5520 | 761 |
| 324 | 20240112 | 130900 | 899723630 | 5530 | 5530 | 5530 | 5520 | 92 |
| 325 | 20240112 | 130800 | 899215370 | 5530 | 5530 | 5530 | 5530 | 452 |
| 326 | 20240112 | 130700 | 896715810 | 5530 | 5530 | 5530 | 5530 | 263 |
| 327 | 20240112 | 130600 | 895261420 | 5530 | 5530 | 5530 | 5530 | 4000 |
| 328 | 20240112 | 130500 | 873141420 | 5530 | 5530 | 5530 | 5530 | 200 |
| 329 | 20240112 | 130400 | 872035420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 330 | 20240112 | 130300 | 872035420 | 5530 | 5550 | 5550 | 5530 | 2 |
| 331 | 20240112 | 130200 | 872024340 | 5540 | 5540 | 5540 | 5540 | 845 |
| 332 | 20240112 | 130100 | 867343040 | 5550 | 5550 | 5550 | 5550 | 701 |
| 333 | 20240112 | 130000 | 863452490 | 5560 | 5550 | 5560 | 5550 | 37 |
| 334 | 20240112 | 125900 | 863247130 | 5570 | 5570 | 5570 | 5570 | 1 |
| 335 | 20240112 | 125800 | 863241560 | 5550 | 5550 | 5550 | 5550 | 0 |
| 336 | 20240112 | 125700 | 863241560 | 5550 | 5550 | 5550 | 5550 | 5 |
| 337 | 20240112 | 125600 | 863213810 | 5560 | 5560 | 5560 | 5560 | 1 |
| 338 | 20240112 | 125500 | 863208250 | 5530 | 5550 | 5550 | 5530 | 322 |
| 339 | 20240112 | 125400 | 861421490 | 5540 | 5540 | 5540 | 5540 | 231 |
| 340 | 20240112 | 125300 | 860141750 | 5540 | 5550 | 5550 | 5540 | 659 |
| 341 | 20240112 | 125200 | 856484360 | 5550 | 5550 | 5550 | 5550 | 300 |
| 342 | 20240112 | 125100 | 854819360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 343 | 20240112 | 125000 | 854819360 | 5570 | 5570 | 5570 | 5540 | 507 |
| 344 | 20240112 | 124900 | 852010410 | 5560 | 5550 | 5570 | 5550 | 54 |
| 345 | 20240112 | 124800 | 851710640 | 5550 | 5550 | 5550 | 5550 | 144 |
| 346 | 20240112 | 124700 | 850911440 | 5560 | 5570 | 5570 | 5560 | 2 |
| 347 | 20240112 | 124600 | 850900310 | 5570 | 5570 | 5570 | 5570 | 2 |
| 348 | 20240112 | 124500 | 850889170 | 5550 | 5560 | 5560 | 5550 | 27 |
| 349 | 20240112 | 124400 | 850739290 | 5570 | 5570 | 5570 | 5570 | 0 |
| 350 | 20240112 | 124300 | 850739290 | 5570 | 5570 | 5570 | 5570 | 6 |
| 351 | 20240112 | 124200 | 850705870 | 5580 | 5570 | 5580 | 5540 | 422 |
| 352 | 20240112 | 124100 | 848367080 | 5570 | 5570 | 5570 | 5570 | 7 |
| 353 | 20240112 | 124000 | 848328090 | 5530 | 5570 | 5570 | 5530 | 23 |
| 354 | 20240112 | 123900 | 848200860 | 5530 | 5550 | 5570 | 5530 | 4693 |
| 355 | 20240112 | 123800 | 822220690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 356 | 20240112 | 123700 | 822220690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 357 | 20240112 | 123600 | 822220690 | 5580 | 5540 | 5580 | 5530 | 56 |
| 358 | 20240112 | 123500 | 821909230 | 5540 | 5560 | 5560 | 5540 | 1069 |
| 359 | 20240112 | 123400 | 815981200 | 5580 | 5550 | 5580 | 5550 | 35 |
| 360 | 20240112 | 123300 | 815786200 | 5580 | 5580 | 5580 | 5580 | 100 |
| 361 | 20240112 | 123200 | 815228200 | 5580 | 5580 | 5580 | 5580 | 0 |
| 362 | 20240112 | 123100 | 815228200 | 5580 | 5560 | 5580 | 5540 | 33 |
| 363 | 20240112 | 123000 | 815045020 | 5580 | 5580 | 5580 | 5580 | 0 |
| 364 | 20240112 | 122900 | 815045020 | 5580 | 5580 | 5580 | 5580 | 1 |
| 365 | 20240112 | 122800 | 815039440 | 5540 | 5540 | 5540 | 5540 | 1267 |
| 366 | 20240112 | 122700 | 808020260 | 5540 | 5540 | 5540 | 5540 | 175 |
| 367 | 20240112 | 122600 | 807050760 | 5570 | 5560 | 5580 | 5530 | 9659 |
| 368 | 20240112 | 122500 | 753479120 | 5560 | 5560 | 5560 | 5560 | 0 |
| 369 | 20240112 | 122400 | 753479120 | 5560 | 5570 | 5570 | 5560 | 1350 |
| 370 | 20240112 | 122300 | 745964450 | 5580 | 5580 | 5580 | 5580 | 1 |
| 371 | 20240112 | 122200 | 745958870 | 5580 | 5570 | 5580 | 5570 | 258 |
| 372 | 20240112 | 122100 | 744521610 | 5570 | 5570 | 5570 | 5570 | 525 |
| 373 | 20240112 | 122000 | 741597360 | 5570 | 5570 | 5570 | 5570 | 150 |
| 374 | 20240112 | 121900 | 740761860 | 5570 | 5570 | 5570 | 5570 | 0 |
| 375 | 20240112 | 121800 | 740761860 | 5570 | 5580 | 5580 | 5570 | 620 |
| 376 | 20240112 | 121700 | 737308160 | 5570 | 5570 | 5570 | 5570 | 1048 |
| 377 | 20240112 | 121600 | 731470800 | 5570 | 5580 | 5580 | 5570 | 1440 |
| 378 | 20240112 | 121500 | 723445830 | 5580 | 5580 | 5590 | 5570 | 1889 |
| 379 | 20240112 | 121400 | 712907950 | 5600 | 5600 | 5600 | 5600 | 392 |
| 380 | 20240112 | 121300 | 710712750 | 5590 | 5590 | 5590 | 5590 | 0 |
| 381 | 20240112 | 121200 | 710712750 | 5590 | 5590 | 5600 | 5590 | 3193 |
| 382 | 20240112 | 121100 | 692862610 | 5600 | 5600 | 5600 | 5600 | 0 |
| 383 | 20240112 | 121000 | 692862610 | 5600 | 5600 | 5600 | 5600 | 500 |
| 384 | 20240112 | 120900 | 690062610 | 5590 | 5590 | 5590 | 5590 | 0 |
| 385 | 20240112 | 120800 | 690062610 | 5590 | 5590 | 5590 | 5590 | 0 |
| 386 | 20240112 | 120700 | 690062610 | 5590 | 5590 | 5590 | 5590 | 24 |
| 387 | 20240112 | 120600 | 689928450 | 5600 | 5600 | 5600 | 5600 | 0 |
| 388 | 20240112 | 120500 | 689928450 | 5600 | 5600 | 5600 | 5600 | 20 |
| 389 | 20240112 | 120400 | 689816450 | 5610 | 5610 | 5610 | 5610 | 1 |
| 390 | 20240112 | 120300 | 689810840 | 5590 | 5600 | 5600 | 5590 | 2170 |
| 391 | 20240112 | 120200 | 677678770 | 5600 | 5600 | 5600 | 5600 | 1258 |
| 392 | 20240112 | 120100 | 670633970 | 5600 | 5600 | 5600 | 5600 | 30 |
| 393 | 20240112 | 120000 | 670465970 | 5610 | 5610 | 5610 | 5610 | 1 |
| 394 | 20240112 | 115900 | 670460360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 395 | 20240112 | 115800 | 670460360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 396 | 20240112 | 115700 | 670460360 | 5600 | 5600 | 5600 | 5600 | 382 |
| 397 | 20240112 | 115600 | 668321160 | 5620 | 5620 | 5620 | 5620 | 11 |
| 398 | 20240112 | 115500 | 668259340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 399 | 20240112 | 115400 | 668259340 | 5610 | 5610 | 5610 | 5610 | 127 |
| 400 | 20240112 | 115300 | 667546870 | 5610 | 5610 | 5610 | 5610 | 1 |
| 401 | 20240112 | 115200 | 667541260 | 5600 | 5610 | 5610 | 5600 | 29 |
| 402 | 20240112 | 115100 | 667378810 | 5620 | 5600 | 5620 | 5600 | 18 |
| 403 | 20240112 | 115000 | 667277990 | 5620 | 5600 | 5620 | 5600 | 36 |
| 404 | 20240112 | 114900 | 667076350 | 5620 | 5610 | 5620 | 5610 | 1000 |
| 405 | 20240112 | 114800 | 661458350 | 5620 | 5620 | 5620 | 5590 | 296 |
| 406 | 20240112 | 114700 | 659795580 | 5620 | 5620 | 5620 | 5620 | 1 |
| 407 | 20240112 | 114600 | 659789960 | 5620 | 5610 | 5620 | 5610 | 35 |
| 408 | 20240112 | 114500 | 659593600 | 5610 | 5590 | 5610 | 5590 | 64 |
| 409 | 20240112 | 114400 | 659235820 | 5590 | 5590 | 5590 | 5590 | 0 |
| 410 | 20240112 | 114300 | 659235820 | 5590 | 5610 | 5610 | 5590 | 58 |
| 411 | 20240112 | 114200 | 658911060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 412 | 20240112 | 114100 | 658911060 | 5610 | 5610 | 5610 | 5610 | 5 |
| 413 | 20240112 | 114000 | 658883010 | 5620 | 5620 | 5620 | 5620 | 1 |
| 414 | 20240112 | 113900 | 658877390 | 5600 | 5600 | 5600 | 5600 | 2 |
| 415 | 20240112 | 113800 | 658866190 | 5600 | 5620 | 5620 | 5600 | 25 |
| 416 | 20240112 | 113700 | 658726170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 417 | 20240112 | 113600 | 658726170 | 5610 | 5610 | 5610 | 5610 | 10 |
| 418 | 20240112 | 113500 | 658670070 | 5610 | 5600 | 5610 | 5600 | 201 |
| 419 | 20240112 | 113400 | 657543460 | 5590 | 5590 | 5590 | 5590 | 0 |
| 420 | 20240112 | 113300 | 657543460 | 5590 | 5590 | 5610 | 5590 | 226 |
| 421 | 20240112 | 113200 | 656280100 | 5610 | 5600 | 5610 | 5600 | 1241 |
| 422 | 20240112 | 113100 | 649330490 | 5600 | 5600 | 5600 | 5600 | 1 |
| 423 | 20240112 | 113000 | 649324890 | 5600 | 5600 | 5600 | 5600 | 9 |
| 424 | 20240112 | 112900 | 649274490 | 5600 | 5610 | 5610 | 5600 | 21 |
| 425 | 20240112 | 112800 | 649156880 | 5600 | 5600 | 5600 | 5600 | 24 |
| 426 | 20240112 | 112700 | 649022480 | 5600 | 5610 | 5610 | 5600 | 38 |
| 427 | 20240112 | 112600 | 648809670 | 5610 | 5610 | 5610 | 5610 | 1 |
| 428 | 20240112 | 112500 | 648804060 | 5610 | 5600 | 5610 | 5600 | 491 |
| 429 | 20240112 | 112400 | 646054450 | 5610 | 5600 | 5610 | 5600 | 154 |
| 430 | 20240112 | 112300 | 645192040 | 5600 | 5600 | 5600 | 5600 | 3 |
| 431 | 20240112 | 112200 | 645175240 | 5620 | 5620 | 5620 | 5620 | 1 |
| 432 | 20240112 | 112100 | 645169620 | 5620 | 5620 | 5620 | 5620 | 0 |
| 433 | 20240112 | 112000 | 645169620 | 5620 | 5610 | 5620 | 5610 | 101 |
| 434 | 20240112 | 111900 | 644603000 | 5600 | 5590 | 5600 | 5590 | 26 |
| 435 | 20240112 | 111800 | 644457650 | 5620 | 5620 | 5620 | 5620 | 0 |
| 436 | 20240112 | 111700 | 644457650 | 5620 | 5590 | 5620 | 5590 | 4 |
| 437 | 20240112 | 111600 | 644435260 | 5610 | 5600 | 5610 | 5600 | 94 |
| 438 | 20240112 | 111500 | 643907970 | 5600 | 5600 | 5600 | 5600 | 2 |
| 439 | 20240112 | 111400 | 643896770 | 5600 | 5610 | 5610 | 5600 | 315 |
| 440 | 20240112 | 111300 | 642131760 | 5600 | 5600 | 5600 | 5600 | 8 |
| 441 | 20240112 | 111200 | 642086960 | 5600 | 5600 | 5600 | 5600 | 24 |
| 442 | 20240112 | 111100 | 641952560 | 5610 | 5590 | 5610 | 5590 | 341 |
| 443 | 20240112 | 111000 | 640046350 | 5590 | 5590 | 5590 | 5590 | 9 |
| 444 | 20240112 | 110900 | 639996040 | 5590 | 5620 | 5620 | 5590 | 26 |
| 445 | 20240112 | 110800 | 639850670 | 5590 | 5590 | 5590 | 5590 | 0 |
| 446 | 20240112 | 110700 | 639850670 | 5590 | 5620 | 5620 | 5590 | 52 |
| 447 | 20240112 | 110600 | 639559960 | 5620 | 5620 | 5620 | 5620 | 6 |
| 448 | 20240112 | 110500 | 639526240 | 5590 | 5600 | 5600 | 5590 | 357 |
| 449 | 20240112 | 110400 | 637527180 | 5600 | 5600 | 5620 | 5600 | 1052 |
| 450 | 20240112 | 110300 | 631635960 | 5610 | 5610 | 5610 | 5610 | 10 |
| 451 | 20240112 | 110200 | 631579860 | 5610 | 5630 | 5630 | 5610 | 4 |
| 452 | 20240112 | 110100 | 631557380 | 5600 | 5600 | 5630 | 5600 | 683 |
| 453 | 20240112 | 110000 | 627729050 | 5600 | 5600 | 5600 | 5590 | 816 |
| 454 | 20240112 | 105900 | 623159680 | 5630 | 5630 | 5630 | 5600 | 1319 |
| 455 | 20240112 | 105800 | 615771840 | 5620 | 5620 | 5620 | 5620 | 9 |
| 456 | 20240112 | 105700 | 615721260 | 5630 | 5630 | 5630 | 5600 | 4 |
| 457 | 20240112 | 105600 | 615698800 | 5630 | 5620 | 5630 | 5600 | 112 |
| 458 | 20240112 | 105500 | 615071350 | 5630 | 5610 | 5630 | 5600 | 35 |
| 459 | 20240112 | 105400 | 614875100 | 5600 | 5600 | 5600 | 5600 | 0 |
| 460 | 20240112 | 105300 | 614875100 | 5600 | 5600 | 5620 | 5600 | 1275 |
| 461 | 20240112 | 105200 | 607735080 | 5600 | 5600 | 5600 | 5600 | 36 |
| 462 | 20240112 | 105100 | 607533480 | 5610 | 5640 | 5640 | 5600 | 189 |
| 463 | 20240112 | 105000 | 606475030 | 5600 | 5620 | 5620 | 5600 | 418 |
| 464 | 20240112 | 104900 | 604126370 | 5620 | 5610 | 5620 | 5610 | 2047 |
| 465 | 20240112 | 104800 | 592632220 | 5610 | 5600 | 5610 | 5600 | 1991 |
| 466 | 20240112 | 104700 | 581482610 | 5600 | 5600 | 5600 | 5600 | 10 |
| 467 | 20240112 | 104600 | 581426610 | 5600 | 5580 | 5600 | 5580 | 347 |
| 468 | 20240112 | 104500 | 579490330 | 5580 | 5600 | 5600 | 5580 | 25 |
| 469 | 20240112 | 104400 | 579350610 | 5590 | 5590 | 5590 | 5590 | 391 |
| 470 | 20240112 | 104300 | 577164920 | 5590 | 5590 | 5590 | 5590 | 1 |
| 471 | 20240112 | 104200 | 577159330 | 5590 | 5590 | 5590 | 5590 | 0 |
| 472 | 20240112 | 104100 | 577159330 | 5590 | 5580 | 5590 | 5580 | 26 |
| 473 | 20240112 | 104000 | 577014240 | 5590 | 5590 | 5590 | 5590 | 1 |
| 474 | 20240112 | 103900 | 577008650 | 5590 | 5590 | 5590 | 5590 | 1 |
| 475 | 20240112 | 103800 | 577003060 | 5590 | 5590 | 5590 | 5590 | 100 |
| 476 | 20240112 | 103700 | 576444060 | 5590 | 5580 | 5590 | 5580 | 9 |
| 477 | 20240112 | 103600 | 576393830 | 5570 | 5570 | 5570 | 5570 | 63 |
| 478 | 20240112 | 103500 | 576042920 | 5580 | 5580 | 5580 | 5580 | 2 |
| 479 | 20240112 | 103400 | 576031760 | 5580 | 5580 | 5580 | 5580 | 444 |
| 480 | 20240112 | 103300 | 573554240 | 5590 | 5590 | 5590 | 5590 | 6 |
| 481 | 20240112 | 103200 | 573520700 | 5590 | 5590 | 5590 | 5590 | 276 |
| 482 | 20240112 | 103100 | 571977860 | 5590 | 5590 | 5590 | 5590 | 225 |
| 483 | 20240112 | 103000 | 570720110 | 5600 | 5590 | 5600 | 5590 | 98 |
| 484 | 20240112 | 102900 | 570171880 | 5590 | 5600 | 5600 | 5590 | 146 |
| 485 | 20240112 | 102800 | 569355730 | 5590 | 5590 | 5590 | 5570 | 1294 |
| 486 | 20240112 | 102700 | 562129140 | 5580 | 5580 | 5580 | 5580 | 235 |
| 487 | 20240112 | 102600 | 560817840 | 5580 | 5580 | 5580 | 5570 | 281 |
| 488 | 20240112 | 102500 | 559250110 | 5590 | 5580 | 5590 | 5580 | 371 |
| 489 | 20240112 | 102400 | 557177160 | 5580 | 5580 | 5580 | 5580 | 2 |
| 490 | 20240112 | 102300 | 557166000 | 5570 | 5580 | 5580 | 5570 | 801 |
| 491 | 20240112 | 102200 | 552702420 | 5580 | 5570 | 5580 | 5570 | 3 |
| 492 | 20240112 | 102100 | 552685700 | 5570 | 5570 | 5570 | 5570 | 24 |
| 493 | 20240112 | 102000 | 552552020 | 5580 | 5570 | 5580 | 5570 | 308 |
| 494 | 20240112 | 101900 | 550836450 | 5580 | 5580 | 5580 | 5580 | 97 |
| 495 | 20240112 | 101800 | 550295190 | 5580 | 5580 | 5580 | 5580 | 389 |
| 496 | 20240112 | 101700 | 548124570 | 5580 | 5570 | 5580 | 5570 | 231 |
| 497 | 20240112 | 101600 | 546837820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 498 | 20240112 | 101500 | 546837820 | 5580 | 5570 | 5580 | 5570 | 364 |
| 499 | 20240112 | 101400 | 544809540 | 5590 | 5570 | 5590 | 5570 | 501 |
| 500 | 20240112 | 101300 | 542018950 | 5590 | 5590 | 5590 | 5590 | 11 |
| 501 | 20240112 | 101200 | 541957460 | 5590 | 5570 | 5590 | 5570 | 26 |
| 502 | 20240112 | 101100 | 541812620 | 5570 | 5570 | 5570 | 5570 | 18 |
| 503 | 20240112 | 101000 | 541712360 | 5590 | 5590 | 5590 | 5590 | 2 |
| 504 | 20240112 | 100900 | 541701180 | 5590 | 5590 | 5590 | 5590 | 0 |
| 505 | 20240112 | 100800 | 541701180 | 5590 | 5590 | 5590 | 5590 | 27 |
| 506 | 20240112 | 100700 | 541550250 | 5590 | 5570 | 5590 | 5560 | 42 |
| 507 | 20240112 | 100600 | 541316060 | 5590 | 5590 | 5590 | 5590 | 25 |
| 508 | 20240112 | 100500 | 541176310 | 5590 | 5590 | 5590 | 5590 | 51 |
| 509 | 20240112 | 100400 | 540891220 | 5560 | 5570 | 5570 | 5560 | 200 |
| 510 | 20240112 | 100300 | 539779210 | 5560 | 5600 | 5600 | 5560 | 92 |
| 511 | 20240112 | 100200 | 539264400 | 5600 | 5560 | 5600 | 5560 | 178 |
| 512 | 20240112 | 100100 | 538270680 | 5560 | 5560 | 5560 | 5560 | 675 |
| 513 | 20240112 | 100000 | 534517680 | 5550 | 5560 | 5560 | 5550 | 1208 |
| 514 | 20240112 | 095900 | 527813270 | 5560 | 5560 | 5560 | 5560 | 151 |
| 515 | 20240112 | 095800 | 526973710 | 5540 | 5540 | 5540 | 5540 | 872 |
| 516 | 20240112 | 095700 | 522142830 | 5540 | 5560 | 5560 | 5540 | 661 |
| 517 | 20240112 | 095600 | 518475290 | 5560 | 5560 | 5570 | 5540 | 16718 |
| 518 | 20240112 | 095500 | 425642720 | 5560 | 5570 | 5570 | 5560 | 32 |
| 519 | 20240112 | 095400 | 425464790 | 5570 | 5600 | 5600 | 5570 | 1645 |
| 520 | 20240112 | 095300 | 416302110 | 5570 | 5560 | 5570 | 5560 | 890 |
| 521 | 20240112 | 095200 | 411345050 | 5570 | 5570 | 5570 | 5570 | 249 |
| 522 | 20240112 | 095100 | 409958120 | 5590 | 5570 | 5590 | 5570 | 2 |
| 523 | 20240112 | 095000 | 409946960 | 5570 | 5570 | 5570 | 5560 | 2568 |
| 524 | 20240112 | 094900 | 395651640 | 5570 | 5600 | 5600 | 5570 | 632 |
| 525 | 20240112 | 094800 | 392120210 | 5570 | 5570 | 5570 | 5570 | 2124 |
| 526 | 20240112 | 094700 | 380289530 | 5580 | 5600 | 5600 | 5580 | 479 |
| 527 | 20240112 | 094600 | 377614650 | 5580 | 5580 | 5580 | 5580 | 205 |
| 528 | 20240112 | 094500 | 376470750 | 5580 | 5580 | 5580 | 5580 | 1313 |
| 529 | 20240112 | 094400 | 369144210 | 5580 | 5600 | 5600 | 5580 | 232 |
| 530 | 20240112 | 094300 | 367849010 | 5600 | 5580 | 5600 | 5580 | 255 |
| 531 | 20240112 | 094200 | 366426070 | 5580 | 5590 | 5590 | 5580 | 480 |
| 532 | 20240112 | 094100 | 363746570 | 5590 | 5590 | 5590 | 5580 | 89 |
| 533 | 20240112 | 094000 | 363249070 | 5590 | 5590 | 5590 | 5570 | 125 |
| 534 | 20240112 | 093900 | 362551860 | 5570 | 5590 | 5590 | 5570 | 63 |
| 535 | 20240112 | 093800 | 362200920 | 5570 | 5580 | 5600 | 5570 | 498 |
| 536 | 20240112 | 093700 | 359422180 | 5600 | 5560 | 5600 | 5560 | 157 |
| 537 | 20240112 | 093600 | 358543020 | 5560 | 5570 | 5590 | 5560 | 1736 |
| 538 | 20240112 | 093500 | 348874140 | 5570 | 5570 | 5570 | 5570 | 153 |
| 539 | 20240112 | 093400 | 348021930 | 5570 | 5570 | 5570 | 5570 | 169 |
| 540 | 20240112 | 093300 | 347080600 | 5570 | 5590 | 5600 | 5570 | 56 |
| 541 | 20240112 | 093200 | 346768320 | 5600 | 5600 | 5600 | 5570 | 535 |
| 542 | 20240112 | 093100 | 343787920 | 5600 | 5570 | 5600 | 5570 | 500 |
| 543 | 20240112 | 093000 | 341002410 | 5570 | 5570 | 5570 | 5570 | 1285 |
| 544 | 20240112 | 092900 | 333844960 | 5570 | 5590 | 5590 | 5570 | 2617 |
| 545 | 20240112 | 092800 | 319267970 | 5580 | 5580 | 5580 | 5570 | 7000 |
| 546 | 20240112 | 092700 | 280209830 | 5600 | 5600 | 5600 | 5580 | 867 |
| 547 | 20240112 | 092600 | 275361730 | 5610 | 5610 | 5610 | 5610 | 2 |
| 548 | 20240112 | 092500 | 275350510 | 5590 | 5590 | 5610 | 5590 | 1498 |
| 549 | 20240112 | 092400 | 266972610 | 5610 | 5610 | 5620 | 5590 | 152 |
| 550 | 20240112 | 092300 | 266121330 | 5610 | 5580 | 5610 | 5580 | 677 |
| 551 | 20240112 | 092200 | 262337310 | 5590 | 5590 | 5590 | 5590 | 1245 |
| 552 | 20240112 | 092100 | 255377760 | 5600 | 5600 | 5600 | 5600 | 15 |
| 553 | 20240112 | 092000 | 255293760 | 5600 | 5590 | 5600 | 5590 | 111 |
| 554 | 20240112 | 091900 | 254672260 | 5580 | 5570 | 5600 | 5570 | 946 |
| 555 | 20240112 | 091800 | 249399060 | 5560 | 5620 | 5620 | 5560 | 4152 |
| 556 | 20240112 | 091700 | 226264650 | 5630 | 5630 | 5630 | 5630 | 1891 |
| 557 | 20240112 | 091600 | 215618320 | 5630 | 5590 | 5630 | 5590 | 986 |
| 558 | 20240112 | 091500 | 210106530 | 5590 | 5580 | 5600 | 5580 | 1713 |
| 559 | 20240112 | 091400 | 200530090 | 5580 | 5560 | 5580 | 5560 | 2089 |
| 560 | 20240112 | 091300 | 188914980 | 5560 | 5570 | 5580 | 5550 | 2651 |
| 561 | 20240112 | 091200 | 174192410 | 5580 | 5580 | 5580 | 5580 | 23 |
| 562 | 20240112 | 091100 | 174064070 | 5590 | 5550 | 5590 | 5540 | 1249 |
| 563 | 20240112 | 091000 | 167134220 | 5540 | 5550 | 5590 | 5540 | 2303 |
| 564 | 20240112 | 090900 | 154346480 | 5550 | 5590 | 5630 | 5550 | 5000 |
| 565 | 20240112 | 090800 | 126508030 | 5590 | 5640 | 5670 | 5580 | 7308 |
| 566 | 20240112 | 090700 | 85565330 | 5640 | 5640 | 5670 | 5640 | 679 |
| 567 | 20240112 | 090600 | 81735290 | 5630 | 5630 | 5630 | 5630 | 667 |
| 568 | 20240112 | 090500 | 77980080 | 5630 | 5630 | 5630 | 5630 | 26 |
| 569 | 20240112 | 090400 | 77833700 | 5690 | 5660 | 5700 | 5630 | 2367 |
| 570 | 20240112 | 090300 | 64480280 | 5660 | 5680 | 5700 | 5660 | 499 |
| 571 | 20240112 | 090200 | 61639840 | 5680 | 5700 | 5700 | 5680 | 326 |
| 572 | 20240112 | 090100 | 59781960 | 5700 | 5700 | 5700 | 5630 | 429 |
| 573 | 20240112 | 090000 | 57337360 | 5700 | 5560 | 5720 | 5560 | 10300 |